Internat Consolidated AirLines Group SA (IAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	1.695.474	-1,82%	1,8505	1,8158	1,865	1,8158
18/05/2023	3.266.910	1,15%	1,842	1,837	1,8635	1,8495
17/05/2023	3.769.755	2,07%	1,774	1,774	1,839	1,8285
16/05/2023	1.088.448	0,96%	1,7695	1,7555	1,7945	1,7915
15/05/2023	490.504	0,14%	1,791	1,767	1,791	1,7745
12/05/2023	714.206	-0,34%	1,7885	1,769	1,7885	1,772
11/05/2023	1.352.842	0,34%	1,778	1,766	1,8035	1,778
10/05/2023	799.838	-0,70%	1,7965	1,767	1,797	1,772
09/05/2023	2.218.865	3,42%	1,75	1,7325	1,793	1,7845
08/05/2023	489.413	0,61%	1,7225	1,7165	1,737	1,7255
05/05/2023	4.732.035	1,51%	1,737	1,678	1,778	1,715
04/05/2023	2.211.811	0,09%	1,68	1,6505	1,6985	1,6895
03/05/2023	2.393.297	-2,03%	1,7295	1,6445	1,7305	1,688
02/05/2023	3.463.923	-0,46%	1,739	1,7095	1,7705	1,723
01/05/2023	3.212.609	2,76%	1,693	1,6655	1,7325	1,731
28/04/2023	3.212.609	2,76%	1,693	1,6655	1,7325	1,731
27/04/2023	1.661.561	2,45%	1,641	1,64	1,706	1,6845
26/04/2023	1.363.199	-0,96%	1,6505	1,623	1,657	1,6443
25/04/2023	1.400.143	-1,14%	1,661	1,6445	1,68	1,6603
24/04/2023	1.340.481	-0,56%	1,6955	1,678	1,704	1,6795
21/04/2023	1.066.979	-0,38%	1,689	1,658	1,691	1,689
20/04/2023	1.230.822	-0,67%	1,711	1,6885	1,7145	1,6955
19/04/2023	656.363	0,12%	1,7055	1,68	1,7145	1,707
18/04/2023	2.133.094	0,59%	1,7145	1,7015	1,735	1,705
17/04/2023	4.515.867	2,76%	1,6645	1,6645	1,7005	1,695
14/04/2023	1.343.743	0,21%	1,65	1,6395	1,659	1,6495
13/04/2023	1.778.213	0,37%	1,647	1,633	1,6905	1,646
12/04/2023	3.214.340	-4,04%	1,7185	1,6385	1,7295	1,64
11/04/2023	4.040.678	0,92%	1,719	1,684	1,721	1,709
10/04/2023	973.350	1,01%	1,6855	1,6745	1,6965	1,6935
06/04/2023	973.350	1,01%	1,6855	1,6745	1,6965	1,6935
05/04/2023	1.319.543	-0,74%	1,695	1,668	1,7075	1,6765
04/04/2023	2.522.717	0,84%	1,683	1,683	1,7225	1,689
03/04/2023	1.377.144	-2,73%	1,703	1,6655	1,7065	1,675
31/03/2023	3.840.529	2,26%	1,7265	1,7105	1,738	1,722
30/03/2023	2.981.638	3,63%	1,6505	1,6495	1,6925	1,684
29/03/2023	1.708.668	1,72%	1,6075	1,5995	1,625	1,625
28/03/2023	1.793.142	1,78%	1,593	1,58	1,6025	1,5975
27/03/2023	1.286.466	2,15%	1,564	1,543	1,57	1,5695
24/03/2023	1.686.636	-2,48%	1,5635	1,5095	1,567	1,5365
23/03/2023	1.433.656	-1,01%	1,5845	1,5625	1,6025	1,5755
22/03/2023	1.152.978	-1,43%	1,6073	1,589	1,6215	1,5915
21/03/2023	1.823.532	2,35%	1,5925	1,5825	1,628	1,6145
20/03/2023	2.765.057	3,89%	1,511	1,462	1,5925	1,5775
17/03/2023	3.085.780	-2,72%	1,575	1,5095	1,5955	1,5185
16/03/2023	2.858.244	2,46%	1,575	1,5305	1,592	1,561
15/03/2023	7.005.390	-7,16%	1,641	1,521	1,651	1,5235
14/03/2023	2.851.454	1,30%	1,60	1,5855	1,6595	1,641
13/03/2023	5.846.265	-3,11%	1,6775	1,5845	1,678	1,62
10/03/2023	2.186.473	-3,16%	1,6815	1,649	1,7013	1,672
09/03/2023	725.171	-0,35%	1,7345	1,711	1,74	1,7265
08/03/2023	2.037.732	-0,06%	1,7195	1,71	1,7325	1,7325
07/03/2023	1.555.871	-0,63%	1,7285	1,7285	1,748	1,7335
06/03/2023	2.266.008	-0,29%	1,754	1,7355	1,7605	1,7445
03/03/2023	2.839.192	2,67%	1,716	1,7135	1,7595	1,7495
02/03/2023	5.813.697	-1,79%	1,725	1,7025	1,7405	1,704
01/03/2023	5.371.559	-1,77%	1,7675	1,7315	1,789	1,735
28/02/2023	1.235.562	-0,46%	1,775	1,757	1,775	1,7663
27/02/2023	2.638.676	0,88%	1,7915	1,771	1,7985	1,7745
24/02/2023	12.178.247	-6,50%	1,9085	1,7225	1,9375	1,759
23/02/2023	2.289.940	4,72%	1,8095	1,8095	1,8813	1,8813
22/02/2023	2.434.583	-1,70%	1,8175	1,779	1,8205	1,7965
21/02/2023	984.786	-0,54%	1,832	1,8255	1,855	1,8275
20/02/2023	1.112.849	-2,34%	1,8855	1,831	1,8855	1,8375
17/02/2023	1.358.664	0,13%	1,8615	1,8515	1,8965	1,8815
16/02/2023	1.243.903	-0,56%	1,9005	1,866	1,9075	1,879
15/02/2023	884.137	0,95%	1,8685	1,861	1,89	1,8895
14/02/2023	1.850.874	1,65%	1,845	1,845	1,884	1,8718
13/02/2023	1.155.863	1,29%	1,8245	1,821	1,847	1,8415
10/02/2023	2.735.625	-4,39%	1,8775	1,769	1,8775	1,818
09/02/2023	1.093.019	0,29%	1,919	1,9005	1,9215	1,9015
08/02/2023	1.460.368	0,80%	1,89	1,8875	1,9115	1,896
07/02/2023	1.640.134	-0,84%	1,9015	1,881	1,9065	1,881
06/02/2023	1.393.932	-1,10%	1,904	1,889	1,9155	1,897
03/02/2023	1.695.318	-1,06%	1,928	1,914	1,9375	1,918
02/02/2023	4.085.993	2,51%	1,906	1,8985	1,94	1,9385
01/02/2023	1.914.549	-0,87%	1,911	1,888	1,922	1,891
31/01/2023	1.640.056	-1,27%	1,9175	1,8925	1,9175	1,9075
30/01/2023	2.307.608	-0,90%	1,942	1,9025	1,9485	1,932
27/01/2023	1.915.604	0,65%	1,9485	1,9305	1,95	1,9495
26/01/2023	3.498.385	1,41%	1,9355	1,9065	1,945	1,937
25/01/2023	5.935.899	1,69%	1,882	1,8795	1,95	1,91
24/01/2023	2.944.664	1,72%	1,8545	1,847	1,8845	1,8783
23/01/2023	3.124.563	0,08%	1,863	1,8385	1,868	1,8465
20/01/2023	2.654.059	1,55%	1,837	1,827	1,8565	1,845
19/01/2023	3.232.744	-1,15%	1,8195	1,7725	1,832	1,8168
18/01/2023	4.314.051	3,23%	1,7995	1,7995	1,859	1,838
17/01/2023	2.370.199	-0,56%	1,7925	1,7695	1,799	1,7805
16/01/2023	2.354.082	1,73%	1,7755	1,7725	1,7995	1,7905
13/01/2023	7.783.658	2,65%	1,7115	1,7095	1,7715	1,76
12/01/2023	4.060.686	3,78%	1,664	1,6625	1,741	1,7145
11/01/2023	1.926.454	1,23%	1,632	1,6225	1,6595	1,652
10/01/2023	1.294.899	-1,12%	1,62	1,608	1,646	1,632
09/01/2023	2.412.428	3,25%	1,599	1,5875	1,662	1,6505
06/01/2023	2.050.982	2,22%	1,5685	1,555	1,599	1,5985
05/01/2023	1.647.189	3,22%	1,53	1,529	1,584	1,5638
04/01/2023	1.345.226	3,59%	1,478	1,4675	1,5255	1,515
03/01/2023	1.218.067	2,27%	1,427	1,427	1,477	1,4625
02/01/2023	268.894	3,25%	1,411	1,4105	1,435	1,43
30/12/2022	1.027.224	-2,74%	1,4165	1,385	1,4215	1,385